Historical Price

Filter Dates

28 Apr 2021 To 27 Jul 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 Jun 2021 To 12 Jul 2021)
2.96 3.08 2.34 2.48 28,838,600 77,500,516
Previous 4 weeks
(31 May 2021 To 28 Jun 2021)
2.80 3.26 2.60 2.94 82,065,600 245,145,650
Daily Historical Data
27 Jul 2021 2.52 2.52 2.46 2.46 581,100 1,437,672
23 Jul 2021 2.50 2.58 2.50 2.52 200,300 509,810
22 Jul 2021 2.52 2.56 2.50 2.52 311,500 788,330
21 Jul 2021 2.46 2.56 2.44 2.48 299,000 743,202
20 Jul 2021 2.50 2.52 2.42 2.48 485,000 1,198,278
19 Jul 2021 2.52 2.54 2.48 2.50 338,200 848,892
16 Jul 2021 2.54 2.60 2.52 2.54 299,400 764,366
15 Jul 2021 2.60 2.60 2.54 2.54 145,700 374,956
14 Jul 2021 2.60 2.60 2.50 2.60 908,800 2,291,904
13 Jul 2021 2.48 2.62 2.48 2.60 364,400 932,146
12 Jul 2021 2.48 2.54 2.48 2.48 195,700 489,972
09 Jul 2021 2.36 2.52 2.34 2.52 1,687,800 4,063,292
08 Jul 2021 2.62 2.64 2.48 2.48 3,034,000 7,697,894
07 Jul 2021 2.68 2.70 2.60 2.68 1,397,800 3,687,462
06 Jul 2021 2.62 2.76 2.62 2.66 3,158,500 8,476,780
05 Jul 2021 2.60 2.64 2.60 2.62 705,200 1,842,154
02 Jul 2021 2.68 2.68 2.62 2.66 1,920,100 5,072,270
01 Jul 2021 2.72 2.72 2.60 2.66 7,504,300 19,876,856
30 Jun 2021 2.90 3.08 2.66 2.76 7,359,700 20,892,794
29 Jun 2021 2.96 2.96 2.84 2.90 1,875,500 5,401,042
28 Jun 2021 2.98 3.00 2.88 2.94 1,377,100 4,050,372
25 Jun 2021 3.10 3.10 2.84 2.96 6,004,100 18,004,154
24 Jun 2021 2.86 3.26 2.82 2.98 53,294,400 164,061,156
23 Jun 2021 2.74 2.82 2.72 2.76 2,252,200 6,218,200
22 Jun 2021 2.62 2.92 2.60 2.72 9,408,100 26,474,454
21 Jun 2021 2.62 2.64 2.60 2.62 660,000 1,723,940
18 Jun 2021 2.70 2.74 2.60 2.66 965,000 2,552,222
17 Jun 2021 2.70 2.74 2.62 2.74 1,410,600 3,768,176
16 Jun 2021 2.72 2.74 2.62 2.72 1,625,100 4,353,012
15 Jun 2021 2.72 2.74 2.72 2.72 115,500 315,160
14 Jun 2021 2.76 2.76 2.72 2.76 265,000 723,704
11 Jun 2021 2.76 2.76 2.70 2.76 1,206,900 3,285,380
10 Jun 2021 2.74 2.78 2.74 2.76 797,000 2,189,724
09 Jun 2021 2.78 2.78 2.74 2.76 429,900 1,186,168
08 Jun 2021 2.80 2.80 2.72 2.76 418,700 1,155,408
07 Jun 2021 2.78 2.80 2.76 2.80 429,400 1,192,792
04 Jun 2021 2.80 2.80 2.74 2.76 369,900 1,021,778
02 Jun 2021 2.78 2.78 2.76 2.78 100,100 276,574
01 Jun 2021 2.74 2.80 2.74 2.76 484,700 1,341,998
31 May 2021 2.80 2.80 2.74 2.76 451,900 1,251,278
28 May 2021 2.76 2.80 2.74 2.78 857,800 2,378,404
27 May 2021 2.76 2.78 2.76 2.76 423,800 1,174,248
25 May 2021 2.74 2.78 2.74 2.78 313,500 869,402
24 May 2021 2.80 2.80 2.72 2.78 260,600 715,626
21 May 2021 2.78 2.78 2.76 2.78 554,900 1,537,002
20 May 2021 2.74 2.80 2.72 2.76 1,696,100 4,691,224
19 May 2021 2.74 2.82 2.74 2.76 931,100 2,585,860
18 May 2021 2.68 2.80 2.68 2.72 341,500 939,022
17 May 2021 2.76 2.82 2.70 2.70 596,900 1,635,436
14 May 2021 2.82 2.82 2.72 2.80 1,112,500 3,089,490
13 May 2021 2.70 2.76 2.50 2.76 2,019,100 5,425,642
12 May 2021 2.82 2.82 2.68 2.74 1,136,600 3,160,574
11 May 2021 2.76 2.84 2.76 2.78 2,099,100 5,884,626
10 May 2021 2.64 2.78 2.64 2.78 2,031,400 5,556,588
07 May 2021 2.66 2.72 2.62 2.66 2,101,500 5,638,964
06 May 2021 2.50 2.70 2.50 2.66 4,591,800 11,999,780
05 May 2021 2.48 2.52 2.44 2.52 1,840,400 4,581,788
30 Apr 2021 2.40 2.56 2.40 2.46 3,662,400 9,149,640
29 Apr 2021 2.28 2.50 2.24 2.38 3,609,800 8,494,912
28 Apr 2021 2.24 2.28 2.22 2.22 1,323,400 2,967,958
Remark : Volume from SET main board.